Identifier on Kraken: PORTALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.3077 USD |
428,922.8153 PORTAL |
0.3117 USD |
0.3000 USD |
0.3154 USD |
0.3095 USD |
| 2024-11-21 |
0.2957 USD |
114,288.1629 PORTAL |
0.2833 USD |
0.2762 USD |
0.3135 USD |
0.3129 USD |
| 2024-11-20 |
0.2959 USD |
56,992.6549 PORTAL |
0.2990 USD |
0.2799 USD |
0.3058 USD |
0.2894 USD |
| 2024-11-19 |
0.3147 USD |
274,724.4337 PORTAL |
0.3258 USD |
0.3022 USD |
0.3269 USD |
0.3022 USD |
| 2024-11-18 |
0.3266 USD |
70,895.7738 PORTAL |
0.3149 USD |
0.3147 USD |
0.3336 USD |
0.3313 USD |
| 2024-11-17 |
0.3212 USD |
63,150.3896 PORTAL |
0.3467 USD |
0.3110 USD |
0.3467 USD |
0.3110 USD |
| 2024-11-16 |
0.3341 USD |
135,430.9292 PORTAL |
0.3095 USD |
0.3086 USD |
0.3499 USD |
0.3402 USD |
| 2024-11-15 |
0.2964 USD |
121,445.6562 PORTAL |
0.3063 USD |
0.2927 USD |
0.3098 USD |
0.3086 USD |
| 2024-11-14 |
0.3139 USD |
41,983.2688 PORTAL |
0.3078 USD |
0.2960 USD |
0.3269 USD |
0.3103 USD |
| 2024-11-13 |
0.3132 USD |
148,013.3325 PORTAL |
0.3335 USD |
0.2936 USD |
0.3362 USD |
0.3091 USD |
| 2024-11-12 |
0.3456 USD |
578,951.8708 PORTAL |
0.3440 USD |
0.3124 USD |
0.3612 USD |
0.3223 USD |
| 2024-11-11 |
0.3415 USD |
296,458.0141 PORTAL |
0.3138 USD |
0.3051 USD |
0.3558 USD |
0.3438 USD |
| 2024-11-10 |
0.3003 USD |
55,654.1466 PORTAL |
0.2907 USD |
0.2907 USD |
0.3117 USD |
0.3069 USD |
| 2024-11-09 |
0.2818 USD |
36,215.9141 PORTAL |
0.2676 USD |
0.2673 USD |
0.2944 USD |
0.2903 USD |
| 2024-11-08 |
0.2645 USD |
19,195.6668 PORTAL |
0.2726 USD |
0.2585 USD |
0.2726 USD |
0.2645 USD |
| 2024-11-07 |
0.2693 USD |
19,800.2379 PORTAL |
0.2729 USD |
0.2609 USD |
0.2756 USD |
0.2728 USD |
| 2024-11-06 |
0.2546 USD |
22,714.7791 PORTAL |
0.2428 USD |
0.2428 USD |
0.2598 USD |
0.2595 USD |
| 2024-11-05 |
0.2326 USD |
54,247.6893 PORTAL |
0.2253 USD |
0.2253 USD |
0.2363 USD |
0.2362 USD |
| 2024-11-04 |
0.2313 USD |
13,410.1035 PORTAL |
0.2303 USD |
0.2267 USD |
0.2342 USD |
0.2342 USD |
| 2024-11-03 |
0.2313 USD |
28,692.9658 PORTAL |
0.2374 USD |
0.2185 USD |
0.2374 USD |
0.2214 USD |
| 2024-11-02 |
0.2501 USD |
11,174.3254 PORTAL |
0.2525 USD |
0.2406 USD |
0.2526 USD |
0.2406 USD |
| 2024-11-01 |
0.2600 USD |
9,039.2998 PORTAL |
0.2603 USD |
0.2507 USD |
0.2696 USD |
0.2595 USD |
| 2024-10-31 |
0.2762 USD |
24,266.8139 PORTAL |
0.2841 USD |
0.2686 USD |
0.2841 USD |
0.2686 USD |
| 2024-10-30 |
0.2878 USD |
82,196.3327 PORTAL |
0.2894 USD |
0.2818 USD |
0.2938 USD |
0.2856 USD |
| 2024-10-29 |
0.2804 USD |
88,150.0594 PORTAL |
0.2726 USD |
0.2726 USD |
0.2918 USD |
0.2862 USD |
| 2024-10-28 |
0.2634 USD |
83,716.9046 PORTAL |
0.2704 USD |
0.2573 USD |
0.2748 USD |
0.2748 USD |
| 2024-10-27 |
0.2699 USD |
4,654.6266 PORTAL |
0.2685 USD |
0.2673 USD |
0.2756 USD |
0.2756 USD |
| 2024-10-26 |
0.2673 USD |
5,225.8127 PORTAL |
0.2601 USD |
0.2598 USD |
0.2736 USD |
0.2674 USD |
| 2024-10-25 |
0.2951 USD |
40,515.1500 PORTAL |
0.3092 USD |
0.2816 USD |
0.3092 USD |
0.2863 USD |
| 2024-10-24 |
0.2985 USD |
40,982.5562 PORTAL |
0.3046 USD |
0.2952 USD |
0.3058 USD |
0.3047 USD |
| 2024-10-23 |
0.3223 USD |
4,548.9979 PORTAL |
0.3350 USD |
0.2957 USD |
0.3350 USD |
0.2960 USD |
| 2024-10-22 |
0.3228 USD |
29,392.1690 PORTAL |
0.3155 USD |
0.3016 USD |
0.3440 USD |
0.3375 USD |
| 2024-10-21 |
0.3167 USD |
52,241.4026 PORTAL |
0.3319 USD |
0.3083 USD |
0.3319 USD |
0.3140 USD |
| 2024-10-20 |
0.3248 USD |
20,860.3304 PORTAL |
0.3131 USD |
0.2998 USD |
0.3357 USD |
0.3239 USD |
| 2024-10-19 |
0.3012 USD |
14,101.2719 PORTAL |
0.2950 USD |
0.2950 USD |
0.3101 USD |
0.3018 USD |
| 2024-10-18 |
0.2914 USD |
7,599.2978 PORTAL |
0.2872 USD |
0.2872 USD |
0.2947 USD |
0.2918 USD |
| 2024-10-17 |
0.2795 USD |
4,543.5924 PORTAL |
0.2890 USD |
0.2756 USD |
0.2923 USD |
0.2832 USD |
| 2024-10-16 |
0.2963 USD |
2,378.8390 PORTAL |
0.3029 USD |
0.2877 USD |
0.3088 USD |
0.2895 USD |
| 2024-10-15 |
0.3044 USD |
158,502.6496 PORTAL |
0.3096 USD |
0.2942 USD |
0.3197 USD |
0.3050 USD |
| 2024-10-14 |
0.3027 USD |
85,232.2275 PORTAL |
0.2857 USD |
0.2848 USD |
0.3237 USD |
0.3201 USD |
| 2024-10-13 |
0.2856 USD |
61,746.8935 PORTAL |
0.2902 USD |
0.2762 USD |
0.2949 USD |
0.2860 USD |
| 2024-10-12 |
0.2911 USD |
114,406.7613 PORTAL |
0.2880 USD |
0.2833 USD |
0.2936 USD |
0.2910 USD |
| 2024-10-11 |
0.2813 USD |
16,195.5757 PORTAL |
0.2718 USD |
0.2718 USD |
0.2837 USD |
0.2796 USD |
| 2024-10-10 |
0.2597 USD |
5,548.2732 PORTAL |
0.2647 USD |
0.2556 USD |
0.2647 USD |
0.2573 USD |
| 2024-10-09 |
0.2770 USD |
43,547.9837 PORTAL |
0.2800 USD |
0.2652 USD |
0.2839 USD |
0.2652 USD |
| 2024-10-08 |
0.2754 USD |
421.6231 PORTAL |
0.2845 USD |
0.2736 USD |
0.2845 USD |
0.2736 USD |
| 2024-10-07 |
0.2953 USD |
7,827.0929 PORTAL |
0.2924 USD |
0.2819 USD |
0.3038 USD |
0.2946 USD |
| 2024-10-06 |
0.2855 USD |
103,261.1181 PORTAL |
0.2783 USD |
0.2783 USD |
0.2886 USD |
0.2865 USD |
| 2024-10-05 |
0.2953 USD |
132.2854 PORTAL |
0.2966 USD |
0.2914 USD |
0.2966 USD |
0.2914 USD |
| 2024-10-04 |
0.2750 USD |
69,322.9549 PORTAL |
0.2620 USD |
0.2620 USD |
0.2926 USD |
0.2866 USD |